3442 (株)MIEコーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 47 | 47 | 39 | 40 | 11,000 | 400 |
| 2010-12-27 | 33 | 40 | 33 | 40 | 42,000 | 400 |
| 2010-12-24 | 38 | 38 | 38 | 38 | 7,000 | 380 |
| 2010-12-22 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2010-12-21 | 40 | 40 | 40 | 40 | 13,000 | 400 |
| 2010-12-20 | 40 | 40 | 40 | 40 | 10,000 | 400 |
| 2010-12-17 | 40 | 40 | 40 | 40 | 9,000 | 400 |
| 2010-12-16 | 40 | 40 | 40 | 40 | 10,000 | 400 |
| 2010-12-14 | 39 | 40 | 38 | 40 | 4,000 | 400 |
| 2010-12-13 | 44 | 44 | 40 | 40 | 17,000 | 400 |
| 2010-12-10 | 38 | 39 | 38 | 39 | 12,000 | 390 |
| 2010-12-09 | 37 | 37 | 37 | 37 | 3,000 | 370 |
| 2010-12-07 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2010-12-06 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2010-12-03 | 39 | 39 | 37 | 37 | 6,000 | 370 |
| 2010-12-02 | 38 | 40 | 37 | 38 | 11,000 | 380 |
| 2010-12-01 | 38 | 38 | 38 | 38 | 8,000 | 380 |
| 2010-11-30 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2010-11-29 | 37 | 40 | 37 | 40 | 6,000 | 400 |
| 2010-11-26 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2010-11-25 | 37 | 37 | 37 | 37 | 3,000 | 370 |
| 2010-11-24 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2010-11-22 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2010-11-19 | 35 | 36 | 35 | 36 | 2,000 | 360 |
| 2010-11-17 | 33 | 35 | 33 | 35 | 7,000 | 350 |
| 2010-11-15 | 44 | 44 | 44 | 44 | 17,000 | 440 |
| 2010-11-12 | 34 | 39 | 34 | 39 | 6,000 | 390 |
| 2010-11-11 | 33 | 33 | 33 | 33 | 3,000 | 330 |
| 2010-11-10 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2010-11-08 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2010-11-05 | 28 | 31 | 28 | 31 | 8,000 | 310 |
| 2010-11-02 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2010-11-01 | 32 | 32 | 32 | 32 | 3,000 | 320 |
| 2010-10-29 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2010-10-28 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2010-10-27 | 29 | 30 | 28 | 29 | 15,000 | 290 |
| 2010-10-25 | 29 | 32 | 29 | 32 | 3,000 | 320 |
| 2010-10-22 | 31 | 32 | 30 | 32 | 6,000 | 320 |
| 2010-10-21 | 35 | 35 | 32 | 32 | 7,000 | 320 |
| 2010-10-20 | 35 | 37 | 34 | 37 | 4,000 | 370 |
| 2010-10-19 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2010-10-15 | 36 | 36 | 35 | 35 | 2,000 | 350 |
| 2010-10-14 | 38 | 38 | 38 | 38 | 4,000 | 380 |
| 2010-10-13 | 41 | 41 | 41 | 41 | 18,000 | 410 |
| 2010-10-12 | 36 | 38 | 36 | 36 | 3,000 | 360 |
| 2010-10-08 | 35 | 35 | 35 | 35 | 1,000 | 350 |
| 2010-10-07 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2010-10-06 | 40 | 40 | 35 | 35 | 10,000 | 350 |
| 2010-10-05 | 38 | 40 | 38 | 40 | 3,000 | 400 |
| 2010-10-04 | 39 | 42 | 39 | 42 | 3,000 | 420 |
| 2010-10-01 | 36 | 40 | 36 | 40 | 21,000 | 400 |
| 2010-09-27 | 43 | 43 | 43 | 43 | 6,000 | 430 |
| 2010-09-17 | 41 | 42 | 39 | 40 | 11,000 | 400 |
| 2010-09-16 | 40 | 41 | 40 | 41 | 7,000 | 410 |
| 2010-09-14 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2010-09-13 | 45 | 45 | 45 | 45 | 16,000 | 450 |
| 2010-09-10 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2010-09-09 | 35 | 40 | 35 | 40 | 7,000 | 400 |
| 2010-09-08 | 39 | 40 | 38 | 40 | 5,000 | 400 |
| 2010-09-06 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2010-09-03 | 39 | 40 | 39 | 40 | 3,000 | 400 |
| 2010-09-02 | 39 | 40 | 39 | 40 | 8,000 | 400 |
| 2010-09-01 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2010-08-31 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2010-08-30 | 40 | 41 | 40 | 41 | 7,000 | 410 |
| 2010-08-27 | 43 | 45 | 43 | 45 | 5,000 | 450 |
| 2010-08-25 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2010-08-24 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2010-08-23 | 40 | 45 | 40 | 42 | 4,000 | 420 |
| 2010-08-18 | 42 | 45 | 42 | 45 | 7,000 | 450 |
| 2010-08-13 | 50 | 50 | 42 | 46 | 19,000 | 460 |
| 2010-08-12 | 43 | 46 | 42 | 46 | 8,000 | 460 |
| 2010-08-11 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2010-08-10 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2010-08-04 | 44 | 45 | 43 | 43 | 7,000 | 430 |
| 2010-08-03 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2010-07-30 | 44 | 46 | 44 | 46 | 3,000 | 460 |
| 2010-07-27 | 44 | 44 | 44 | 44 | 6,000 | 440 |
| 2010-07-13 | 44 | 44 | 44 | 44 | 12,000 | 440 |
| 2010-07-12 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2010-07-07 | 41 | 42 | 36 | 42 | 17,000 | 420 |
| 2010-07-06 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2010-07-05 | 42 | 47 | 42 | 47 | 13,000 | 470 |
| 2010-07-02 | 40 | 42 | 39 | 42 | 14,000 | 420 |
| 2010-06-30 | 40 | 46 | 39 | 46 | 13,000 | 460 |
| 2010-06-28 | 40 | 45 | 40 | 45 | 14,000 | 450 |
| 2010-06-22 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2010-06-21 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2010-06-18 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2010-06-15 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2010-06-14 | 48 | 48 | 48 | 48 | 12,000 | 480 |
| 2010-06-11 | 41 | 43 | 41 | 43 | 3,000 | 430 |
| 2010-06-02 | 37 | 40 | 37 | 40 | 2,000 | 400 |
| 2010-05-31 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2010-05-27 | 40 | 40 | 37 | 37 | 9,000 | 370 |
| 2010-05-26 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2010-05-25 | 35 | 38 | 35 | 38 | 6,000 | 380 |
| 2010-05-24 | 36 | 37 | 36 | 37 | 5,000 | 370 |
| 2010-05-21 | 37 | 40 | 35 | 39 | 13,000 | 390 |
| 2010-05-19 | 40 | 41 | 39 | 41 | 12,000 | 410 |
| 2010-05-18 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2010-05-14 | 46 | 47 | 46 | 47 | 17,000 | 470 |
| 2010-05-13 | 46 | 46 | 46 | 46 | 11,000 | 460 |
| 2010-05-12 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2010-05-11 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2010-05-10 | 41 | 44 | 41 | 44 | 2,000 | 440 |
| 2010-05-07 | 41 | 46 | 37 | 46 | 21,000 | 460 |
| 2010-05-06 | 41 | 43 | 41 | 43 | 12,000 | 430 |
| 2010-04-30 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2010-04-28 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2010-04-27 | 43 | 45 | 43 | 44 | 49,000 | 440 |
| 2010-04-26 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2010-04-20 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2010-04-19 | 46 | 46 | 40 | 46 | 11,000 | 460 |
| 2010-04-16 | 46 | 47 | 46 | 46 | 9,000 | 460 |
| 2010-04-15 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2010-04-14 | 46 | 46 | 44 | 45 | 4,000 | 450 |
| 2010-04-13 | 46 | 46 | 46 | 46 | 14,000 | 460 |
| 2010-04-12 | 42 | 45 | 38 | 45 | 12,000 | 450 |
| 2010-04-09 | 46 | 46 | 45 | 45 | 6,000 | 450 |
| 2010-04-08 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2010-04-06 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2010-04-02 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2010-04-01 | 46 | 46 | 46 | 46 | 4,000 | 460 |
| 2010-03-31 | 47 | 48 | 47 | 48 | 4,000 | 480 |
| 2010-03-30 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2010-03-29 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2010-03-25 | 46 | 46 | 43 | 46 | 19,000 | 460 |
| 2010-03-24 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2010-03-23 | 46 | 48 | 46 | 48 | 11,000 | 480 |
| 2010-03-19 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2010-03-18 | 44 | 51 | 43 | 51 | 8,000 | 510 |
| 2010-03-17 | 46 | 46 | 46 | 46 | 9,000 | 460 |
| 2010-03-16 | 45 | 45 | 44 | 45 | 6,000 | 450 |
| 2010-03-15 | 51 | 51 | 51 | 51 | 10,000 | 510 |
| 2010-03-12 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2010-03-11 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2010-03-10 | 40 | 41 | 40 | 41 | 2,000 | 410 |
| 2010-03-08 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2010-03-05 | 39 | 39 | 38 | 38 | 5,000 | 380 |
| 2010-03-02 | 38 | 42 | 38 | 42 | 6,000 | 420 |
| 2010-03-01 | 38 | 42 | 38 | 42 | 9,000 | 420 |
| 2010-02-26 | 42 | 42 | 42 | 42 | 8,000 | 420 |
| 2010-02-23 | 43 | 44 | 43 | 44 | 2,000 | 440 |
| 2010-02-22 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2010-02-17 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2010-02-15 | 48 | 48 | 48 | 48 | 11,000 | 480 |
| 2010-02-12 | 48 | 48 | 43 | 44 | 10,000 | 440 |
| 2010-02-10 | 47 | 48 | 47 | 48 | 4,000 | 480 |
| 2010-02-09 | 48 | 48 | 46 | 46 | 4,000 | 460 |
| 2010-02-08 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2010-02-05 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2010-02-04 | 49 | 49 | 48 | 49 | 4,000 | 490 |
| 2010-02-03 | 48 | 50 | 48 | 50 | 4,000 | 500 |
| 2010-02-02 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2010-02-01 | 48 | 55 | 47 | 55 | 8,000 | 550 |
| 2010-01-29 | 49 | 49 | 48 | 48 | 14,000 | 480 |
| 2010-01-28 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2010-01-27 | 54 | 54 | 54 | 54 | 6,000 | 540 |
| 2010-01-26 | 52 | 52 | 50 | 50 | 3,000 | 500 |
| 2010-01-25 | 50 | 50 | 48 | 50 | 6,000 | 500 |
| 2010-01-20 | 60 | 60 | 59 | 60 | 18,000 | 600 |
| 2010-01-19 | 54 | 55 | 50 | 50 | 14,000 | 500 |
| 2010-01-18 | 60 | 60 | 46 | 53 | 15,000 | 530 |
| 2010-01-15 | 55 | 60 | 55 | 60 | 3,000 | 600 |
| 2010-01-13 | 64 | 64 | 60 | 60 | 11,000 | 600 |
| 2010-01-08 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-01-06 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2010-01-05 | 63 | 63 | 63 | 63 | 1,000 | 630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
